Options Chain for ZOETIS INC CL A (ZTS) - $156.62 as of 8/22/2025 8:54:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.00 | 78.90 | 76.95 | % | 0.96 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 70.10 | 73.90 | 72.00 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 65.10 | 68.90 | 67.00 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 61.10 | 63.90 | 62.50 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 55.20 | 59.00 | 57.10 | 48.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 50.40 | 54.10 | 52.25 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 46.10 | 49.10 | 47.60 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 41.10 | 44.20 | 42.65 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 35.80 | 39.20 | 37.50 | 30.36 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 31.40 | 34.20 | 32.80 | % | 0.26 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 26.70 | 29.40 | 28.05 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.48 | 0.97 | 0.00 | -0.02 | 4/28/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 21.90 | 24.70 | 23.30 | % | 0.17 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 16.80 | 19.30 | 18.05 | 15.97 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | 0.88 | 0.01 | -0.05 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 13.20 | 15.30 | 14.25 | 16.42 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.24 | 0.82 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 9.90 | 11.10 | 10.50 | 12.08 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.24 | 0.72 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 6.60 | 7.70 | 7.15 | 7.60 | +0.77 | +11.28% | 0.05 | 4 | 530 | 0.24 | 0.59 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 4.40 | 4.70 | 4.55 | 4.47 | -0.33 | -6.88% | 0.03 | 7 | 173 | 0.23 | 0.45 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 2.45 | 3.60 | 3.03 | 2.70 | +0.20 | +8.00% | 0.02 | 2 | 239 | 0.24 | 0.31 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 1.25 | 1.45 | 1.35 | 1.50 | +0.15 | +11.12% | 0.01 | 18 | 1,789 | 0.22 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.24 | 0.11 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 148 | 0.21 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.41 | 0.03 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.45 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.05 | 1.60 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.02 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.50 | -0.03 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.40 | 0.75 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.28 | -0.08 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.80 | 1.00 | 0.90 | 0.79 | -0.21 | -21.00% | 0.01 | 50 | 360 | 0.26 | -0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 1.50 | 1.75 | 1.63 | 1.41 | -0.34 | -19.43% | 0.01 | 3 | 223 | 0.25 | -0.18 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 2.65 | 3.10 | 2.88 | 2.45 | -0.55 | -18.34% | 0.02 | 5 | 402 | 0.25 | -0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 4.30 | 4.70 | 4.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 244 | 0.24 | -0.41 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 5.10 | 8.00 | 6.55 | 6.95 | +0.25 | +3.74% | 0.04 | 4 | 431 | 0.21 | -0.55 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 9.50 | 11.20 | 10.35 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.22 | -0.69 | 0.03 | -0.05 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 12.80 | 15.60 | 14.20 | 23.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.82 | 0.02 | -0.03 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 16.70 | 19.90 | 18.30 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | -0.89 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 21.80 | 24.50 | 23.15 | % | 0.13 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 26.80 | 29.80 | 28.30 | 32.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 5/6/2025 | 8/22/2025 3:59:50 PM EST |
| 190.00 | 31.80 | 34.80 | 33.30 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 195.00 | 36.70 | 39.80 | 38.25 | 40.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:50 PM EST |
| 200.00 | 41.70 | 45.30 | 43.50 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 210.00 | 52.30 | 54.60 | 53.45 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 220.00 | 61.70 | 65.30 | 63.50 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 230.00 | 71.90 | 75.50 | 73.70 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 240.00 | 81.70 | 85.60 | 83.65 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 250.00 | 92.10 | 95.00 | 93.55 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 260.00 | 102.70 | 105.60 | 104.15 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |